Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario ADR (NQ: OMAB )

81.81 +2.74 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.281 7.293 6.965 7.050 15,196 -0.22(-3.01%)
Oct 29, 2009 7.390 7.420 7.202 7.269 9,973 -0.12(-1.64%)
Oct 28, 2009 7.305 7.481 7.165 7.390 103,416 -0.07(-0.90%)
Oct 27, 2009 7.512 7.518 7.184 7.457 42,874 -0.13(-1.76%)
Oct 26, 2009 7.651 7.845 7.311 7.590 52,859 -0.33(-4.14%)
Oct 23, 2009 7.912 8.125 7.821 7.918 67,265 -0.22(-2.76%)
Oct 22, 2009 8.143 8.161 8.003 8.143 25,928 -0.01(-0.15%)
Oct 21, 2009 7.864 8.167 7.864 8.155 19,967 +0.35(+4.45%)
Oct 20, 2009 7.803 7.809 7.785 7.808 5,006 +0.00(+0.06%)
Oct 19, 2009 7.590 7.803 7.524 7.803 16,138 +0.21(+2.80%)
Oct 16, 2009 7.530 7.706 7.481 7.590 33,431 -0.02(-0.32%)
Oct 15, 2009 7.882 7.882 7.615 7.615 36,172 -0.21(-2.72%)
Oct 14, 2009 7.760 7.827 7.748 7.827 3,932 +0.22(+2.96%)
Oct 13, 2009 7.712 7.773 7.603 7.603 55,233 +0.04(+0.56%)
Oct 12, 2009 7.572 7.675 7.451 7.560 8,815 +0.09(+1.22%)
Oct 09, 2009 7.208 7.469 7.147 7.469 18,839 +0.11(+1.49%)
Oct 08, 2009 7.572 7.572 7.335 7.360 52,030 -0.13(-1.70%)
Oct 07, 2009 7.433 7.487 7.323 7.487 8,352 -0.06(-0.80%)
Oct 06, 2009 7.439 7.627 7.408 7.548 9,633 +0.26(+3.58%)
Oct 05, 2009 7.202 7.287 7.196 7.287 13,067 +0.07(+0.93%)
Oct 02, 2009 7.068 7.275 7.044 7.220 24,214 +0.12(+1.62%)
Oct 01, 2009 7.396 7.518 7.044 7.105 28,517 -0.53(-6.92%)
Sep 30, 2009 7.627 7.979 7.420 7.633 12,163 +0.13(+1.78%)
Sep 29, 2009 7.578 7.651 7.499 7.499 55,546 -0.08(-1.04%)
Sep 28, 2009 7.238 7.888 7.238 7.578 36,287 +0.23(+3.14%)
Sep 25, 2009 7.099 7.694 7.099 7.348 52,521 +0.05(+0.75%)
Sep 24, 2009 7.536 7.651 7.250 7.293 25,219 -0.30(-4.00%)
Sep 23, 2009 7.524 7.736 7.512 7.597 95,331 +0.01(+0.08%)
Sep 22, 2009 7.633 7.833 7.505 7.590 76,902 +0.00(+0.00%)
Sep 21, 2009 7.736 7.797 7.590 7.590 47,651 -0.25(-3.18%)
Sep 18, 2009 7.985 8.076 7.791 7.839 38,336 -0.22(-2.79%)
Sep 17, 2009 7.669 8.070 7.669 8.064 60,605 +0.26(+3.35%)
Sep 16, 2009 7.742 7.833 7.651 7.803 21,079 +0.09(+1.10%)
Sep 15, 2009 7.833 7.833 7.590 7.718 60,118 +0.08(+1.03%)
Sep 14, 2009 7.524 7.688 7.426 7.639 15,198 -0.04(-0.55%)
Sep 11, 2009 7.305 7.785 7.305 7.682 39,697 +0.36(+4.89%)
Sep 10, 2009 7.263 7.469 7.190 7.323 49,934 +0.06(+0.84%)
Sep 09, 2009 7.281 7.341 7.202 7.263 61,631 +0.13(+1.79%)
Sep 08, 2009 7.068 7.414 7.068 7.135 84,579 -0.12(-1.59%)
Sep 04, 2009 6.959 7.250 6.959 7.250 27,753 +0.29(+4.19%)
Sep 03, 2009 7.044 7.080 6.959 6.959 69,462 -0.05(-0.78%)
Sep 02, 2009 6.862 7.135 6.862 7.014 18,857 +0.33(+5.00%)
Sep 01, 2009 7.147 7.250 6.680 6.680 23,714 -0.30(-4.35%)
Aug 31, 2009 6.995 7.165 6.983 6.983 11,008 -0.21(-2.87%)
Aug 28, 2009 7.141 7.299 7.141 7.190 9,551 +0.03(+0.42%)
Aug 27, 2009 7.050 7.214 7.008 7.159 44,159 -0.04(-0.59%)
Aug 26, 2009 7.275 7.275 7.165 7.202 8,696 -0.09(-1.25%)
Aug 25, 2009 7.232 7.469 7.232 7.293 10,595 +0.04(+0.59%)
Aug 24, 2009 7.378 7.505 7.250 7.250 21,406 -0.01(-0.17%)
Aug 21, 2009 7.505 7.505 7.208 7.263 11,395 +0.09(+1.27%)
Aug 20, 2009 7.202 7.220 7.165 7.171 17,801 -0.02(-0.34%)
Aug 19, 2009 7.178 7.287 7.105 7.196 113,265 +0.05(+0.68%)
Aug 18, 2009 7.250 7.329 7.141 7.147 51,874 +0.01(+0.09%)
Aug 17, 2009 7.250 7.250 6.977 7.141 74,962 -0.20(-2.73%)
Aug 14, 2009 7.402 7.402 7.202 7.341 102,370 -0.00(-0.01%)
Aug 13, 2009 7.475 7.475 7.342 7.342 38,698 -0.07(-0.89%)
Aug 12, 2009 7.360 7.439 7.317 7.408 25,360 +0.02(+0.25%)
Aug 11, 2009 7.754 7.754 7.276 7.390 11,035 -0.32(-4.10%)
Aug 10, 2009 7.773 7.809 7.682 7.706 12,186 -0.01(-0.08%)
Aug 07, 2009 7.426 8.094 7.244 7.712 184,437 +0.49(+6.81%)
Aug 06, 2009 7.402 7.402 7.214 7.220 7,739 +0.01(+0.08%)
Aug 05, 2009 7.008 7.311 7.008 7.214 26,362 +0.05(+0.76%)
Aug 04, 2009 7.153 7.351 7.099 7.159 30,325 +0.06(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.